Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	209.40p on 23-07-2026 at 05:00:07
Change	0.00p 0%
Buy	209.60p
Sell	209.20p

Last Trade:	Sell 7,644,002.00 at 209.40p
Day's Volume:	0
Last Close:	209.40p
Open:	0.00p
ISIN:	GB0004657408

Day's Range	0.00p - 0.00p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.61b
VWAP:	0.00p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	7,644,002	209.40p	Uncrossing Trade	16:35:22 - 22-Jul-26
Sell*	24	209.40p	SI Trade	16:29:58 - 22-Jul-26
Sell*	1,044	209.40p	Automatic Execution	16:29:49 - 22-Jul-26
Buy*	3,223	209.50p	SI Trade	16:29:48 - 22-Jul-26
Sell*	1,356	209.40p	Automatic Execution	16:29:46 - 22-Jul-26
Buy*	12,912	209.50p	SI Trade	16:29:45 - 22-Jul-26
Buy*	1,244	209.50p	SI Trade	16:29:45 - 22-Jul-26
Buy*	2,648	209.50p	SI Trade	16:29:45 - 22-Jul-26
Sell*	1,934	209.40p	Automatic Execution	16:29:45 - 22-Jul-26
Buy*	2,940	209.50p	SI Trade	16:29:43 - 22-Jul-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jul 2026 (Wed)	210.00	210.20	209.20	209.40	31,752,417
21st Jul 2026 (Tue)	213.00	214.00	209.20	210.00	55,811,600
20th Jul 2026 (Mon)	153.00	153.00	149.50	151.00	3,474,447
17th Jul 2026 (Fri)	143.00	151.00	143.00	151.00	3,582,272
16th Jul 2026 (Thu)	150.10	150.10	146.70	149.60	2,755,737
15th Jul 2026 (Wed)	150.70	150.80	148.30	150.20	2,339,345
14th Jul 2026 (Tue)	151.00	151.90	149.40	149.70	3,296,345
13th Jul 2026 (Mon)	149.50	151.50	148.20	151.00	4,202,058
10th Jul 2026 (Fri)	147.00	151.90	147.00	149.40	4,513,983
9th Jul 2026 (Thu)	151.70	151.80	148.90	151.60	3,285,397
8th Jul 2026 (Wed)	154.70	154.70	146.80	148.30	8,125,710
7th Jul 2026 (Tue)	147.00	153.20	147.00	150.70	1,595,323
6th Jul 2026 (Mon)	152.10	153.80	151.50	152.60	2,270,755
3rd Jul 2026 (Fri)	152.00	153.10	151.10	152.10	7,980,123
2nd Jul 2026 (Thu)	147.70	153.00	147.70	151.10	6,369,232
1st Jul 2026 (Wed)	153.00	153.00	147.90	151.50	2,547,484
30th Jun 2026 (Tue)	152.60	152.60	149.30	149.40	4,663,072
29th Jun 2026 (Mon)	153.70	153.70	150.30	151.10	2,238,758
26th Jun 2026 (Fri)	149.00	153.40	149.00	152.90	4,148,199
25th Jun 2026 (Thu)	153.20	155.20	152.50	152.50	7,557,311
24th Jun 2026 (Wed)	151.30	154.30	151.30	154.30	9,970,941
23rd Jun 2026 (Tue)	146.50	152.40	146.50	152.40	4,394,738

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
22nd Jul 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
22nd Jul 2026 2:51 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
22nd Jul 2026 2:16 pm	RNS	Form 8.3 Mitie Group plc
22nd Jul 2026 2:15 pm	RNS	Form 8.3 - MITIE GROUP PLC
22nd Jul 2026 1:56 pm	RNS	Form 8.3 Mitie Group plc
22nd Jul 2026 1:07 pm	RNS	Form 8.3 - MITIE GROUP PLC
22nd Jul 2026 1:00 pm	RNS	Form 8.3-Mitie Group plc
22nd Jul 2026 12:42 pm	RNS	Form 8.3 - Mitie Group plc
22nd Jul 2026 12:16 pm	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - MITIE GROUP PLC - Ordinary Shares
22nd Jul 2026 11:51 am	RNS	Form 8.5 (EPT/RI) - MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,716.97

Change0.00